3,709円
アドベンチャーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 4,100.0 | 4,100.0 | 3,820.0 | 3,890.0 | 3,890.0 | 31,800 |
| 2020/06/25 | 4,105.0 | 4,105.0 | 3,890.0 | 3,990.0 | 3,990.0 | 35,200 |
| 2020/06/24 | 4,010.0 | 4,165.0 | 4,005.0 | 4,105.0 | 4,105.0 | 40,400 |
| 2020/06/23 | 4,230.0 | 4,230.0 | 3,885.0 | 4,000.0 | 4,000.0 | 90,900 |
| 2020/06/22 | 3,770.0 | 4,260.0 | 3,700.0 | 4,190.0 | 4,190.0 | 146,100 |
| 2020/06/19 | 3,750.0 | 3,750.0 | 3,570.0 | 3,655.0 | 3,655.0 | 51,300 |
| 2020/06/18 | 3,705.0 | 3,730.0 | 3,545.0 | 3,610.0 | 3,610.0 | 57,800 |
| 2020/06/17 | 3,700.0 | 3,880.0 | 3,700.0 | 3,765.0 | 3,765.0 | 53,400 |
| 2020/06/16 | 3,470.0 | 3,830.0 | 3,470.0 | 3,730.0 | 3,730.0 | 77,600 |
| 2020/06/15 | 3,560.0 | 3,560.0 | 3,375.0 | 3,375.0 | 3,375.0 | 31,900 |
| 2020/06/12 | 3,360.0 | 3,565.0 | 3,205.0 | 3,490.0 | 3,490.0 | 35,500 |
| 2020/06/11 | 3,770.0 | 3,770.0 | 3,540.0 | 3,570.0 | 3,570.0 | 45,000 |
| 2020/06/10 | 3,675.0 | 3,795.0 | 3,670.0 | 3,765.0 | 3,765.0 | 20,500 |
| 2020/06/09 | 3,875.0 | 3,910.0 | 3,665.0 | 3,740.0 | 3,740.0 | 49,900 |
| 2020/06/08 | 3,745.0 | 4,045.0 | 3,745.0 | 3,935.0 | 3,935.0 | 125,900 |
| 2020/06/05 | 3,250.0 | 3,680.0 | 3,250.0 | 3,655.0 | 3,655.0 | 96,700 |
| 2020/06/04 | 3,300.0 | 3,370.0 | 3,210.0 | 3,250.0 | 3,250.0 | 23,400 |
| 2020/06/03 | 3,390.0 | 3,485.0 | 3,290.0 | 3,315.0 | 3,315.0 | 34,900 |
| 2020/06/02 | 3,365.0 | 3,485.0 | 3,345.0 | 3,405.0 | 3,405.0 | 40,400 |
| 2020/06/01 | 3,350.0 | 3,460.0 | 3,310.0 | 3,385.0 | 3,385.0 | 30,400 |
おすすめ条件でスクリーニングされた銘柄を見る
アドベンチャーの取引履歴を振り返りませんか？
アドベンチャーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
